Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.430 | 1.440 | 1.372 | 1.400 | 47,698 | -0.02(-1.41%) |
Apr 28, 2022 | 1.420 | 1.432 | 1.350 | 1.420 | 72,715 | +0.00(+0.00%) |
Apr 27, 2022 | 1.400 | 1.458 | 1.400 | 1.420 | 36,628 | +0.00(+0.00%) |
Apr 26, 2022 | 1.520 | 1.570 | 1.420 | 1.420 | 109,557 | -0.08(-5.33%) |
Apr 25, 2022 | 1.510 | 1.530 | 1.480 | 1.500 | 43,519 | -0.03(-1.96%) |
Apr 22, 2022 | 1.500 | 1.560 | 1.490 | 1.530 | 50,774 | +0.02(+1.32%) |
Apr 21, 2022 | 1.530 | 1.550 | 1.470 | 1.510 | 75,015 | -0.01(-0.66%) |
Apr 20, 2022 | 1.570 | 1.580 | 1.500 | 1.520 | 76,599 | -0.06(-3.80%) |
Apr 19, 2022 | 1.540 | 1.600 | 1.540 | 1.580 | 37,910 | +0.02(+1.28%) |
Apr 18, 2022 | 1.690 | 1.690 | 1.550 | 1.560 | 63,601 | -0.10(-6.02%) |
Apr 14, 2022 | 1.670 | 1.670 | 1.630 | 1.660 | 33,062 | +0.00(+0.00%) |
Apr 13, 2022 | 1.630 | 1.680 | 1.630 | 1.660 | 40,608 | +0.02(+1.22%) |
Apr 12, 2022 | 1.700 | 1.724 | 1.640 | 1.640 | 50,532 | -0.10(-5.75%) |
Apr 11, 2022 | 1.790 | 1.790 | 1.720 | 1.740 | 44,427 | -0.01(-0.57%) |
Apr 08, 2022 | 1.760 | 1.850 | 1.740 | 1.750 | 166,031 | +0.01(+0.57%) |
Apr 07, 2022 | 1.720 | 1.770 | 1.710 | 1.740 | 40,110 | +0.01(+0.58%) |
Apr 06, 2022 | 1.730 | 1.750 | 1.720 | 1.730 | 88,762 | -0.01(-0.57%) |
Apr 05, 2022 | 1.710 | 1.760 | 1.710 | 1.740 | 38,748 | +0.00(+0.00%) |
Apr 04, 2022 | 1.710 | 1.770 | 1.710 | 1.740 | 70,955 | +0.01(+0.58%) |
Apr 01, 2022 | 1.730 | 1.770 | 1.730 | 1.730 | 37,918 | +0.00(+0.00%) |
Mar 31, 2022 | 1.770 | 1.770 | 1.720 | 1.730 | 96,225 | -0.02(-1.14%) |
Mar 30, 2022 | 1.800 | 1.810 | 1.740 | 1.750 | 47,363 | -0.03(-1.69%) |
Mar 29, 2022 | 1.830 | 1.850 | 1.770 | 1.780 | 79,194 | -0.06(-3.26%) |
Mar 28, 2022 | 1.740 | 1.860 | 1.723 | 1.840 | 103,702 | +0.08(+4.55%) |
Mar 25, 2022 | 1.740 | 1.780 | 1.740 | 1.760 | 53,489 | -0.01(-0.56%) |
Mar 24, 2022 | 1.780 | 1.790 | 1.740 | 1.770 | 69,236 | +0.01(+0.57%) |
Mar 23, 2022 | 1.780 | 1.818 | 1.730 | 1.760 | 100,175 | -0.04(-2.22%) |
Mar 22, 2022 | 1.720 | 1.810 | 1.720 | 1.800 | 50,085 | +0.06(+3.45%) |
Mar 21, 2022 | 1.750 | 1.800 | 1.690 | 1.740 | 111,130 | +0.02(+1.16%) |
Mar 18, 2022 | 1.690 | 1.770 | 1.650 | 1.720 | 128,763 | +0.04(+2.38%) |
Mar 17, 2022 | 1.600 | 1.700 | 1.600 | 1.680 | 61,952 | +0.02(+1.20%) |
Mar 16, 2022 | 1.600 | 1.680 | 1.600 | 1.660 | 67,858 | +0.06(+3.75%) |
Mar 15, 2022 | 1.620 | 1.620 | 1.540 | 1.600 | 107,154 | +0.00(+0.00%) |
Mar 14, 2022 | 1.640 | 1.640 | 1.590 | 1.600 | 100,485 | -0.02(-1.23%) |
Mar 11, 2022 | 1.620 | 1.650 | 1.570 | 1.620 | 142,259 | -0.04(-2.41%) |
Mar 10, 2022 | 1.590 | 1.670 | 1.590 | 1.660 | 71,210 | +0.03(+1.84%) |
Mar 09, 2022 | 1.560 | 1.650 | 1.560 | 1.630 | 69,842 | +0.07(+4.49%) |
Mar 08, 2022 | 1.550 | 1.596 | 1.502 | 1.560 | 68,686 | +0.06(+4.00%) |
Mar 07, 2022 | 1.600 | 1.620 | 1.490 | 1.500 | 187,561 | -0.12(-7.41%) |
Mar 04, 2022 | 1.630 | 1.660 | 1.610 | 1.620 | 41,257 | -0.04(-2.41%) |
Mar 03, 2022 | 1.710 | 1.710 | 1.630 | 1.660 | 70,805 | -0.07(-4.05%) |
Mar 02, 2022 | 1.710 | 1.790 | 1.707 | 1.730 | 97,531 | +0.03(+1.76%) |
Mar 01, 2022 | 1.660 | 1.760 | 1.652 | 1.700 | 140,591 | +0.05(+3.03%) |
Feb 28, 2022 | 1.640 | 1.690 | 1.620 | 1.650 | 64,308 | +0.01(+0.61%) |
Feb 25, 2022 | 1.630 | 1.680 | 1.611 | 1.640 | 53,272 | +0.04(+2.50%) |
Feb 24, 2022 | 1.450 | 1.630 | 1.450 | 1.600 | 145,032 | +0.02(+1.27%) |
Feb 23, 2022 | 1.610 | 1.650 | 1.570 | 1.580 | 69,510 | -0.03(-1.86%) |
Feb 22, 2022 | 1.610 | 1.650 | 1.580 | 1.610 | 88,419 | -0.02(-1.23%) |
Feb 18, 2022 | 1.630 | 0 | +0.03(+1.87%) | |||
Feb 17, 2022 | 1.670 | 1.710 | 1.560 | 1.600 | 152,916 | -0.08(-4.76%) |
Feb 16, 2022 | 1.650 | 1.680 | 1.590 | 1.680 | 49,019 | +0.03(+1.82%) |
Feb 15, 2022 | 1.560 | 1.710 | 1.560 | 1.650 | 119,427 | +0.07(+4.43%) |
Feb 14, 2022 | 1.600 | 1.625 | 1.563 | 1.580 | 105,450 | -0.03(-1.86%) |
Feb 11, 2022 | 1.680 | 1.690 | 1.580 | 1.610 | 120,910 | -0.08(-4.73%) |
Feb 10, 2022 | 1.670 | 1.750 | 1.655 | 1.690 | 113,685 | +0.00(+0.00%) |
Feb 09, 2022 | 1.630 | 1.720 | 1.630 | 1.690 | 139,869 | +0.06(+3.68%) |
Feb 08, 2022 | 1.610 | 1.650 | 1.561 | 1.630 | 91,294 | +0.03(+1.87%) |
Feb 07, 2022 | 1.600 | 1.640 | 1.550 | 1.600 | 128,804 | +0.03(+1.91%) |
Feb 04, 2022 | 1.520 | 1.580 | 1.500 | 1.570 | 53,188 | +0.04(+2.61%) |
Feb 03, 2022 | 1.580 | 1.495 | 1.530 | 251,015 | -0.07(-4.38%) | |
Feb 02, 2022 | 1.630 | 1.630 | 1.570 | 1.600 | 104,924 | -0.04(-2.44%) |
Feb 01, 2022 | 1.550 | 1.646 | 1.550 | 1.640 | 103,727 | +0.05(+3.14%) |
Jan 31, 2022 | 1.500 | 1.590 | 1.590 | 358,556 | +0.13(+8.90%) | |
Jan 28, 2022 | 1.420 | 1.480 | 1.410 | 1.460 | 74,009 | +0.03(+2.10%) |
Jan 27, 2022 | 1.500 | 1.520 | 1.410 | 1.430 | 196,346 | -0.09(-5.92%) |
Jan 26, 2022 | 1.520 | 1.600 | 1.500 | 1.520 | 111,705 | -0.01(-0.65%) |
Jan 25, 2022 | 1.490 | 1.550 | 1.477 | 1.530 | 104,518 | +0.04(+2.68%) |
Jan 24, 2022 | 1.520 | 1.560 | 1.420 | 1.490 | 361,235 | -0.12(-7.45%) |
Jan 21, 2022 | 1.570 | 1.659 | 1.560 | 1.610 | 238,900 | +0.00(+0.00%) |
Jan 20, 2022 | 1.620 | 1.660 | 1.600 | 1.610 | 129,902 | +0.01(+0.63%) |
Jan 19, 2022 | 1.650 | 1.650 | 1.580 | 1.600 | 160,605 | -0.03(-1.84%) |
Jan 18, 2022 | 1.610 | 1.640 | 1.610 | 1.630 | 57,817 | -0.01(-0.61%) |
Jan 14, 2022 | 1.640 | 0 | +0.02(+1.55%) | |||
Jan 13, 2022 | 1.730 | 1.730 | 1.590 | 1.615 | 553,236 | -0.07(-4.44%) |
Jan 12, 2022 | 1.690 | 1.730 | 1.673 | 1.690 | 87,705 | +0.01(+0.60%) |
Jan 11, 2022 | 1.650 | 1.710 | 1.640 | 1.680 | 117,054 | +0.04(+2.44%) |
Jan 10, 2022 | 1.600 | 1.649 | 1.570 | 1.640 | 192,707 | +0.01(+0.61%) |
Jan 07, 2022 | 1.660 | 1.700 | 1.581 | 1.630 | 254,939 | +0.00(+0.00%) |
Jan 06, 2022 | 1.620 | 1.650 | 1.570 | 1.630 | 188,456 | -0.01(-0.61%) |
Jan 05, 2022 | 1.700 | 1.750 | 1.610 | 1.640 | 232,258 | -0.08(-4.65%) |
Jan 04, 2022 | 1.760 | 1.760 | 1.680 | 1.720 | 78,949 | -0.02(-1.15%) |
Jan 03, 2022 | 1.690 | 1.780 | 1.690 | 1.740 | 135,442 | +0.03(+1.75%) |
Dec 31, 2021 | 1.690 | 1.750 | 1.690 | 1.710 | 220,243 | +0.00(+0.00%) |
Dec 30, 2021 | 1.620 | 1.770 | 1.620 | 1.710 | 406,106 | +0.07(+4.27%) |
Dec 29, 2021 | 1.670 | 1.713 | 1.620 | 1.640 | 397,630 | -0.05(-2.96%) |
Dec 28, 2021 | 1.710 | 1.730 | 1.660 | 1.690 | 394,871 | -0.01(-0.59%) |
Dec 27, 2021 | 1.740 | 1.810 | 1.687 | 1.700 | 599,607 | -0.05(-2.86%) |
Dec 23, 2021 | 1.760 | 1.810 | 1.720 | 1.750 | 261,401 | -0.02(-1.13%) |
Dec 22, 2021 | 1.810 | 1.840 | 1.750 | 1.770 | 307,815 | -0.05(-2.75%) |
Dec 21, 2021 | 1.790 | 1.830 | 1.750 | 1.820 | 388,550 | +0.08(+4.60%) |
Dec 20, 2021 | 1.730 | 1.780 | 1.710 | 1.740 | 204,111 | -0.02(-1.14%) |
Dec 17, 2021 | 1.780 | 1.870 | 1.750 | 1.760 | 274,979 | -0.04(-2.22%) |
Dec 16, 2021 | 1.860 | 1.880 | 1.780 | 1.800 | 242,553 | -0.05(-2.70%) |
Dec 15, 2021 | 1.830 | 1.895 | 1.750 | 1.850 | 162,508 | +0.03(+1.65%) |
Dec 14, 2021 | 1.800 | 1.890 | 1.800 | 1.820 | 105,582 | -0.03(-1.62%) |
Dec 13, 2021 | 1.810 | 1.880 | 1.785 | 1.850 | 267,053 | +0.01(+0.54%) |
Dec 10, 2021 | 1.880 | 1.935 | 1.820 | 1.840 | 98,156 | -0.03(-1.60%) |
Dec 09, 2021 | 1.980 | 2.010 | 1.870 | 1.870 | 142,734 | -0.11(-5.56%) |
Dec 08, 2021 | 1.960 | 2.030 | 1.890 | 1.980 | 260,312 | +0.03(+1.54%) |
Dec 07, 2021 | 1.920 | 2.010 | 1.880 | 1.950 | 203,545 | +0.08(+4.28%) |
Dec 06, 2021 | 1.750 | 1.890 | 1.700 | 1.870 | 377,400 | +0.10(+5.65%) |
Dec 03, 2021 | 1.910 | 1.921 | 1.750 | 1.770 | 338,494 | -0.14(-7.33%) |
Dec 02, 2021 | 1.800 | 1.920 | 1.770 | 1.910 | 333,489 | +0.11(+6.11%) |
Dec 01, 2021 | 1.920 | 1.980 | 1.791 | 1.800 | 345,180 | -0.14(-7.22%) |
Nov 30, 2021 | 1.950 | 1.990 | 1.865 | 1.940 | 315,987 | -0.05(-2.51%) |
Nov 29, 2021 | 2.020 | 2.040 | 1.910 | 1.990 | 213,375 | -0.02(-1.00%) |
Nov 26, 2021 | 1.940 | 2.020 | 1.940 | 2.010 | 97,257 | -0.04(-1.95%) |
Nov 24, 2021 | 1.980 | 2.080 | 1.922 | 2.050 | 285,864 | +0.07(+3.54%) |
Nov 23, 2021 | 1.960 | 2.040 | 1.940 | 1.980 | 185,499 | -0.03(-1.49%) |
Nov 22, 2021 | 2.040 | 2.050 | 1.910 | 2.010 | 563,481 | -0.05(-2.43%) |
Nov 19, 2021 | 2.030 | 2.120 | 2.021 | 2.060 | 307,582 | +0.02(+0.98%) |
Nov 18, 2021 | 2.190 | 2.080 | 2.030 | 2.040 | 912,502 | -0.18(-8.11%) |
Nov 17, 2021 | 2.240 | 2.270 | 2.190 | 2.220 | 411,518 | -0.05(-2.20%) |
Nov 16, 2021 | 2.290 | 2.300 | 2.240 | 2.270 | 529,295 | -0.05(-2.16%) |
Nov 15, 2021 | 2.330 | 2.420 | 2.280 | 2.320 | 304,257 | -0.03(-1.28%) |
Nov 12, 2021 | 2.310 | 2.360 | 2.280 | 2.350 | 259,577 | +0.02(+1.08%) |
Nov 11, 2021 | 2.220 | 2.370 | 2.220 | 2.325 | 481,922 | +0.09(+4.03%) |
Nov 10, 2021 | 2.300 | 2.235 | 458,291 | -0.10(-4.49%) | ||
Nov 09, 2021 | 2.400 | 2.400 | 2.290 | 2.340 | 251,581 | -0.07(-2.90%) |
Nov 08, 2021 | 2.330 | 2.410 | 2.330 | 2.410 | 623,326 | +0.10(+4.33%) |
Nov 05, 2021 | 2.320 | 2.350 | 2.220 | 2.310 | 619,766 | -0.03(-1.28%) |
Nov 04, 2021 | 2.430 | 2.437 | 2.270 | 2.340 | 437,513 | -0.07(-2.90%) |
Nov 03, 2021 | 2.300 | 2.460 | 2.290 | 2.410 | 559,533 | +0.09(+3.88%) |
Nov 02, 2021 | 2.320 | 2.330 | 2.250 | 2.320 | 580,169 | -0.02(-0.85%) |
Nov 01, 2021 | 2.250 | 2.340 | 2.230 | 2.340 | 534,644 | +0.11(+4.93%) |
Oct 29, 2021 | 2.250 | 2.300 | 2.180 | 2.230 | 369,916 | -0.05(-2.19%) |
Oct 28, 2021 | 2.230 | 2.290 | 2.280 | 332,659 | +0.09(+4.11%) | |
Oct 27, 2021 | 2.270 | 2.280 | 2.170 | 2.190 | 334,135 | -0.08(-3.52%) |
Oct 26, 2021 | 2.330 | 2.270 | 354,619 | -0.06(-2.58%) | ||
Oct 25, 2021 | 2.180 | 2.380 | 2.180 | 2.330 | 934,101 | +0.13(+5.91%) |
Oct 22, 2021 | 2.270 | 2.290 | 2.150 | 2.200 | 835,301 | -0.10(-4.35%) |
Oct 21, 2021 | 2.350 | 2.385 | 2.280 | 2.300 | 342,798 | -0.05(-2.13%) |
Oct 20, 2021 | 2.360 | 2.390 | 2.310 | 2.350 | 160,952 | -0.01(-0.42%) |
Oct 19, 2021 | 2.310 | 2.380 | 2.280 | 2.360 | 336,495 | +0.04(+1.72%) |
Oct 18, 2021 | 2.350 | 2.390 | 2.270 | 2.320 | 480,730 | -0.08(-3.33%) |
Oct 15, 2021 | 2.350 | 2.480 | 2.350 | 2.400 | 482,485 | +0.02(+0.84%) |
Oct 14, 2021 | 2.430 | 2.435 | 2.310 | 2.380 | 464,602 | -0.05(-2.06%) |
Oct 13, 2021 | 2.280 | 2.450 | 2.260 | 2.430 | 643,051 | +0.13(+5.65%) |
Oct 12, 2021 | 2.250 | 2.320 | 2.235 | 2.300 | 338,680 | +0.02(+0.88%) |
Oct 11, 2021 | 2.220 | 2.320 | 2.220 | 2.280 | 221,120 | +0.05(+2.24%) |
Oct 08, 2021 | 2.250 | 2.280 | 2.210 | 2.230 | 219,207 | +0.01(+0.45%) |
Oct 07, 2021 | 2.220 | 2.310 | 2.211 | 2.220 | 440,823 | +0.00(+0.00%) |
Oct 06, 2021 | 2.240 | 2.270 | 2.150 | 2.220 | 422,777 | -0.02(-0.89%) |
Oct 05, 2021 | 2.200 | 2.289 | 2.190 | 2.240 | 343,406 | +0.04(+1.82%) |
Oct 04, 2021 | 2.340 | 2.366 | 2.190 | 2.200 | 649,888 | -0.17(-7.17%) |
Oct 01, 2021 | 2.420 | 2.450 | 2.350 | 2.370 | 292,997 | -0.04(-1.66%) |
Sep 30, 2021 | 2.380 | 2.430 | 2.320 | 2.410 | 348,935 | +0.05(+2.12%) |
Sep 29, 2021 | 2.440 | 2.440 | 2.310 | 2.360 | 667,056 | -0.03(-1.26%) |
Sep 28, 2021 | 2.520 | 2.570 | 2.380 | 2.390 | 758,249 | -0.16(-6.27%) |
Sep 27, 2021 | 2.490 | 2.610 | 2.440 | 2.550 | 932,414 | +0.03(+1.19%) |
Sep 24, 2021 | 2.490 | 2.612 | 2.460 | 2.520 | 1,505,668 | -0.04(-1.56%) |
Sep 23, 2021 | 2.480 | 2.580 | 2.401 | 2.560 | 1,075,973 | +0.06(+2.40%) |
Sep 22, 2021 | 2.630 | 2.770 | 2.410 | 2.500 | 4,097,717 | +0.10(+4.17%) |
Sep 21, 2021 | 2.250 | 2.430 | 2.250 | 2.400 | 1,584,584 | +0.14(+6.19%) |
Sep 20, 2021 | 2.390 | 2.420 | 2.240 | 2.260 | 999,427 | -0.21(-8.50%) |
Sep 17, 2021 | 2.500 | 2.520 | 2.430 | 2.470 | 444,066 | +0.02(+0.82%) |
Sep 16, 2021 | 2.490 | 2.540 | 2.429 | 2.450 | 596,559 | -0.03(-1.21%) |
Sep 15, 2021 | 2.430 | 2.560 | 2.380 | 2.480 | 658,070 | +0.02(+0.81%) |
Sep 14, 2021 | 2.550 | 2.580 | 2.430 | 2.460 | 632,486 | -0.11(-4.28%) |
Sep 13, 2021 | 2.610 | 2.670 | 2.510 | 2.570 | 704,007 | -0.05(-1.91%) |
Sep 10, 2021 | 2.890 | 2.940 | 2.570 | 2.620 | 2,073,106 | -0.20(-7.09%) |
Sep 09, 2021 | 2.490 | 2.965 | 2.460 | 2.820 | 4,128,755 | +0.35(+14.17%) |
Sep 08, 2021 | 2.530 | 2.540 | 2.388 | 2.470 | 640,692 | -0.06(-2.37%) |
Sep 07, 2021 | 2.560 | 2.680 | 2.510 | 2.530 | 486,428 | -0.03(-1.17%) |
Sep 03, 2021 | 2.600 | 2.650 | 2.520 | 2.560 | 422,919 | -0.06(-2.29%) |
Sep 02, 2021 | 2.610 | 2.690 | 2.570 | 2.620 | 636,726 | +0.02(+0.77%) |
Sep 01, 2021 | 2.720 | 2.720 | 2.590 | 2.600 | 688,976 | -0.07(-2.62%) |
Aug 31, 2021 | 2.750 | 2.750 | 2.580 | 2.670 | 905,715 | -0.10(-3.61%) |
Aug 30, 2021 | 2.850 | 2.886 | 2.660 | 2.770 | 1,635,322 | +0.01(+0.36%) |
Aug 27, 2021 | 2.560 | 2.830 | 2.550 | 2.760 | 1,445,825 | +0.16(+6.15%) |
Aug 26, 2021 | 2.610 | 2.719 | 2.550 | 2.600 | 538,125 | +0.05(+1.96%) |
Aug 25, 2021 | 2.680 | 2.680 | 2.530 | 2.550 | 687,466 | -0.12(-4.49%) |
Aug 24, 2021 | 2.490 | 2.740 | 2.493 | 2.670 | 900,579 | +0.15(+5.95%) |
Aug 23, 2021 | 2.430 | 2.530 | 2.390 | 2.520 | 933,132 | +0.06(+2.44%) |
Aug 20, 2021 | 2.450 | 2.530 | 2.410 | 2.460 | 577,885 | +0.06(+2.50%) |
Aug 19, 2021 | 2.480 | 2.545 | 2.370 | 2.400 | 536,042 | -0.12(-4.76%) |
Aug 18, 2021 | 2.450 | 2.610 | 2.350 | 2.520 | 929,777 | +0.11(+4.56%) |
Aug 17, 2021 | 2.410 | 2.516 | 2.355 | 2.410 | 1,130,269 | -0.12(-4.74%) |
Aug 16, 2021 | 2.570 | 2.610 | 2.390 | 2.530 | 949,783 | -0.09(-3.44%) |
Aug 13, 2021 | 2.970 | 3.050 | 2.602 | 2.620 | 2,099,396 | -0.53(-16.83%) |
Aug 12, 2021 | 2.970 | 3.150 | 2.940 | 3.150 | 1,026,856 | +0.16(+5.35%) |
Aug 11, 2021 | 3.160 | 3.170 | 2.910 | 2.990 | 727,865 | -0.10(-3.24%) |
Aug 10, 2021 | 2.970 | 3.140 | 2.860 | 3.090 | 895,170 | +0.11(+3.69%) |
Aug 09, 2021 | 2.870 | 3.070 | 2.830 | 2.980 | 964,685 | +0.12(+4.20%) |
Aug 06, 2021 | 2.880 | 2.960 | 2.850 | 2.860 | 624,266 | -0.06(-2.05%) |
Aug 05, 2021 | 2.900 | 2.980 | 2.880 | 2.920 | 635,539 | -0.02(-0.68%) |
Aug 04, 2021 | 2.880 | 3.000 | 2.820 | 2.940 | 903,841 | +0.05(+1.73%) |
Aug 03, 2021 | 3.040 | 3.080 | 2.870 | 2.890 | 1,452,089 | -0.19(-6.17%) |
Aug 02, 2021 | 3.470 | 3.540 | 3.050 | 3.080 | 5,757,962 | -0.07(-2.22%) |
Jul 30, 2021 | 3.050 | 3.397 | 3.050 | 3.150 | 3,912,140 | +0.01(+0.32%) |
Jul 29, 2021 | 2.870 | 3.210 | 2.860 | 3.140 | 1,873,097 | +0.25(+8.65%) |
Jul 28, 2021 | 2.840 | 3.070 | 2.820 | 2.890 | 1,397,337 | +0.01(+0.35%) |
Jul 27, 2021 | 2.850 | 2.970 | 2.712 | 2.880 | 864,568 | -0.06(-2.04%) |
Jul 26, 2021 | 2.800 | 2.970 | 2.761 | 2.940 | 1,020,526 | +0.12(+4.26%) |
Jul 23, 2021 | 2.950 | 2.962 | 2.760 | 2.820 | 1,514,039 | -0.19(-6.31%) |
Jul 22, 2021 | 3.260 | 3.281 | 2.934 | 3.010 | 1,869,188 | -0.14(-4.44%) |
Jul 21, 2021 | 3.090 | 3.360 | 2.950 | 3.150 | 4,420,325 | +0.04(+1.29%) |
Jul 20, 2021 | 2.930 | 3.190 | 2.740 | 3.110 | 2,683,892 | +0.09(+2.98%) |
Jul 19, 2021 | 2.950 | 3.320 | 2.860 | 3.020 | 2,311,369 | -0.05(-1.63%) |
Jul 16, 2021 | 3.280 | 3.350 | 3.010 | 3.070 | 2,367,347 | -0.15(-4.66%) |
Jul 15, 2021 | 3.620 | 3.620 | 3.140 | 3.220 | 2,975,571 | -0.41(-11.29%) |
Jul 14, 2021 | 3.960 | 3.980 | 3.560 | 3.630 | 4,189,786 | -0.36(-9.02%) |
Jul 13, 2021 | 4.480 | 4.540 | 3.860 | 3.990 | 7,783,774 | -0.37(-8.49%) |
Jul 12, 2021 | 4.680 | 4.710 | 4.230 | 4.360 | 3,701,294 | -0.36(-7.63%) |
Jul 09, 2021 | 4.800 | 5.100 | 4.500 | 4.720 | 5,406,033 | -0.09(-1.87%) |
Jul 08, 2021 | 4.250 | 5.120 | 4.220 | 4.810 | 10,413,440 | -0.24(-4.75%) |
Jul 07, 2021 | 5.370 | 5.990 | 4.830 | 5.050 | 30,820,502 | -2.00(-28.37%) |
Jul 06, 2021 | 5.160 | 7.650 | 4.790 | 7.050 | 202,639,872 | +3.07(+77.14%) |
Jul 02, 2021 | 4.890 | 5.100 | 3.940 | 3.980 | 20,204,168 | -0.42(-9.55%) |
Jul 01, 2021 | 4.950 | 5.500 | 4.080 | 4.400 | 27,793,202 | -0.37(-7.76%) |
Jun 30, 2021 | 6.220 | 6.223 | 4.645 | 4.770 | 22,139,292 | -3.27(-40.67%) |
Jun 29, 2021 | 4.160 | 8.200 | 3.880 | 8.040 | 240,486,496 | +5.42(+206.87%) |
Jun 28, 2021 | 2.410 | 2.630 | 2.410 | 2.620 | 581,784 | +0.20(+8.26%) |
Jun 25, 2021 | 2.360 | 2.450 | 2.350 | 2.420 | 166,783 | +0.03(+1.26%) |
Jun 24, 2021 | 2.400 | 2.400 | 2.280 | 2.390 | 266,730 | +0.03(+1.27%) |
Jun 23, 2021 | 2.300 | 2.400 | 2.270 | 2.360 | 248,365 | +0.12(+5.36%) |
Jun 22, 2021 | 2.280 | 2.280 | 2.160 | 2.240 | 88,373 | -0.02(-0.88%) |
Jun 21, 2021 | 2.280 | 2.400 | 2.140 | 2.260 | 260,186 | -0.01(-0.44%) |
Jun 18, 2021 | 2.260 | 2.310 | 2.200 | 2.270 | 130,961 | -0.01(-0.44%) |
Jun 17, 2021 | 2.320 | 2.440 | 2.260 | 2.280 | 161,431 | -0.05(-2.15%) |
Jun 16, 2021 | 2.310 | 2.370 | 2.230 | 2.330 | 145,424 | -0.02(-0.85%) |
Jun 15, 2021 | 2.400 | 2.436 | 2.320 | 2.350 | 174,426 | -0.06(-2.49%) |
Jun 14, 2021 | 2.590 | 2.660 | 2.400 | 2.410 | 347,617 | -0.19(-7.31%) |
Jun 11, 2021 | 2.700 | 2.730 | 2.563 | 2.600 | 322,761 | -0.12(-4.41%) |
Jun 10, 2021 | 2.730 | 2.770 | 2.580 | 2.720 | 771,305 | +0.00(+0.00%) |
Jun 09, 2021 | 2.630 | 2.750 | 2.620 | 2.720 | 289,330 | +0.09(+3.42%) |
Jun 08, 2021 | 2.730 | 2.780 | 2.530 | 2.630 | 346,653 | -0.06(-2.23%) |
Jun 07, 2021 | 2.580 | 2.760 | 2.560 | 2.690 | 792,827 | +0.16(+6.32%) |
Jun 04, 2021 | 2.350 | 3.070 | 2.310 | 2.530 | 3,158,623 | +0.20(+8.58%) |
Jun 03, 2021 | 2.390 | 2.410 | 2.260 | 2.330 | 179,622 | -0.04(-1.69%) |
Jun 02, 2021 | 2.300 | 2.400 | 2.250 | 2.370 | 311,655 | +0.09(+3.95%) |
Jun 01, 2021 | 2.220 | 2.310 | 2.186 | 2.280 | 211,310 | +0.06(+2.70%) |
May 28, 2021 | 2.250 | 2.270 | 2.190 | 2.220 | 195,819 | -0.06(-2.63%) |
May 27, 2021 | 2.260 | 2.320 | 2.200 | 2.280 | 104,394 | +0.03(+1.33%) |
May 26, 2021 | 2.130 | 2.290 | 2.110 | 2.250 | 218,205 | +0.14(+6.64%) |
May 25, 2021 | 2.160 | 2.230 | 2.100 | 2.110 | 149,079 | -0.07(-3.21%) |
May 24, 2021 | 2.220 | 2.240 | 2.120 | 2.180 | 108,789 | -0.03(-1.36%) |
May 21, 2021 | 2.180 | 2.250 | 2.169 | 2.210 | 102,022 | +0.04(+1.84%) |
May 20, 2021 | 2.160 | 2.260 | 2.110 | 2.170 | 125,051 | -0.02(-0.91%) |
May 19, 2021 | 2.110 | 2.250 | 2.105 | 2.190 | 156,965 | -0.02(-0.90%) |
May 18, 2021 | 2.240 | 2.330 | 2.160 | 2.210 | 283,400 | -0.01(-0.45%) |
May 17, 2021 | 2.070 | 2.260 | 2.050 | 2.220 | 190,132 | +0.12(+5.71%) |
May 14, 2021 | 2.000 | 2.144 | 1.910 | 2.100 | 689,475 | -0.12(-5.41%) |
May 13, 2021 | 2.300 | 2.380 | 2.070 | 2.220 | 485,719 | -0.09(-3.90%) |
May 12, 2021 | 2.580 | 2.580 | 2.290 | 2.310 | 418,031 | -0.08(-3.35%) |
May 11, 2021 | 2.200 | 2.430 | 2.140 | 2.390 | 655,772 | +0.01(+0.42%) |
May 10, 2021 | 2.520 | 2.600 | 2.340 | 2.380 | 729,197 | -0.12(-4.80%) |
May 07, 2021 | 2.530 | 2.755 | 2.369 | 2.500 | 1,664,315 | +0.00(+0.00%) |
May 06, 2021 | 2.350 | 2.930 | 2.180 | 2.500 | 4,881,252 | +0.16(+6.84%) |
May 05, 2021 | 2.380 | 2.490 | 2.300 | 2.340 | 355,333 | -0.04(-1.68%) |
May 04, 2021 | 2.420 | 2.440 | 2.230 | 2.380 | 493,510 | -0.09(-3.64%) |